UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.27 -0.14 (-0.16%) GOLD FUTURES
2,404.40 +21.40 (+0.90%) DOW
37,906.23 +171.12 (+0.45%) Bitcoin GBP
49,756.34 -1,930.49 (-3.73%)
PARKEN Sport & Entertainment A/S (PARKEN.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 121.50 | 122.00 | 119.50 | 120.00 | 120.00 | 9,736 |
| 15 Apr 2024 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | 1,544 |
| 12 Apr 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,582 |
| 11 Apr 2024 | 121.50 | 123.50 | 121.50 | 123.50 | 123.50 | 1,428 |
| 10 Apr 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | 3,175 |
| 09 Apr 2024 | 123.00 | 124.50 | 123.00 | 124.50 | 124.50 | 3,565 |
| 08 Apr 2024 | 126.50 | 126.50 | 122.00 | 123.50 | 123.50 | 8,337 |
| 05 Apr 2024 | 127.50 | 128.00 | 127.00 | 128.00 | 128.00 | 2,659 |
| 04 Apr 2024 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 3,418 |
| 03 Apr 2024 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 3,238 |
| 02 Apr 2024 | 127.50 | 129.00 | 126.50 | 127.00 | 127.00 | 4,216 |
| 27 Mar 2024 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 3,373 |
| 26 Mar 2024 | 123.50 | 127.50 | 123.50 | 126.50 | 126.50 | 2,777 |
| 25 Mar 2024 | 125.50 | 127.00 | 125.00 | 125.50 | 125.50 | 2,844 |
| 22 Mar 2024 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | 2,774 |
| 21 Mar 2024 | 123.00 | 126.50 | 123.00 | 124.00 | 124.00 | 6,808 |
| 20 Mar 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 1,122 |
| 19 Mar 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,698 |
| 18 Mar 2024 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | 9,131 |
| 15 Mar 2024 | 122.00 | 124.50 | 120.50 | 124.50 | 124.50 | 13,055 |
| 14 Mar 2024 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | 4,049 |
| 13 Mar 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 4,869 |
| 12 Mar 2024 | 121.00 | 123.00 | 120.50 | 122.50 | 122.50 | 1,591 |
| 11 Mar 2024 | 120.00 | 124.50 | 120.00 | 121.00 | 121.00 | 15,634 |
| 08 Mar 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 1,484 |
| 07 Mar 2024 | 121.00 | 123.50 | 120.00 | 120.50 | 120.50 | 4,763 |
| 06 Mar 2024 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1,984 |
| 05 Mar 2024 | 122.50 | 122.50 | 120.50 | 121.50 | 121.50 | 2,430 |
| 04 Mar 2024 | 122.00 | 124.50 | 119.50 | 123.00 | 123.00 | 9,397 |
| 01 Mar 2024 | 122.00 | 127.50 | 119.50 | 124.50 | 124.50 | 25,531 |
| 29 Feb 2024 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | 1,439 |
| 28 Feb 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 2,114 |
| 27 Feb 2024 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 3,944 |
| 26 Feb 2024 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2,650 |
| 23 Feb 2024 | 125.00 | 126.50 | 125.00 | 126.00 | 126.00 | 2,310 |
| 22 Feb 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 1,587 |
| 21 Feb 2024 | 124.50 | 127.00 | 124.50 | 126.50 | 126.50 | 592 |
| 20 Feb 2024 | 124.00 | 126.50 | 124.00 | 126.00 | 126.00 | 2,183 |
| 19 Feb 2024 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2,254 |
| 16 Feb 2024 | 123.50 | 124.50 | 123.50 | 123.50 | 123.50 | 1,345 |
| 15 Feb 2024 | 122.50 | 126.00 | 122.50 | 123.00 | 123.00 | 4,320 |
| 14 Feb 2024 | 126.00 | 126.50 | 121.50 | 124.00 | 124.00 | 16,559 |
| 13 Feb 2024 | 129.00 | 134.00 | 127.00 | 128.00 | 128.00 | 20,660 |
| 12 Feb 2024 | 123.00 | 128.50 | 123.00 | 128.50 | 128.50 | 7,306 |
| 09 Feb 2024 | 128.50 | 128.50 | 120.00 | 125.00 | 125.00 | 27,156 |
| 08 Feb 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,589 |
| 07 Feb 2024 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | 14,189 |
| 06 Feb 2024 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 3,049 |
| 05 Feb 2024 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 2,288 |
| 02 Feb 2024 | 131.50 | 135.00 | 131.50 | 133.00 | 133.00 | 7,637 |
| 01 Feb 2024 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 5,163 |
| 31 Jan 2024 | 136.50 | 138.00 | 133.00 | 135.50 | 135.50 | 7,097 |
| 30 Jan 2024 | 137.00 | 137.50 | 136.00 | 137.00 | 137.00 | 1,182 |
| 29 Jan 2024 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,885 |
| 26 Jan 2024 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 6,078 |
| 25 Jan 2024 | 138.50 | 139.50 | 138.00 | 139.50 | 139.50 | 2,109 |
| 24 Jan 2024 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | 1,454 |
| 23 Jan 2024 | 139.50 | 140.00 | 138.00 | 139.50 | 139.50 | 2,008 |
| 22 Jan 2024 | 139.50 | 140.00 | 136.00 | 139.50 | 139.50 | 4,437 |
| 19 Jan 2024 | 137.50 | 138.50 | 136.00 | 138.50 | 138.50 | 3,621 |
| 18 Jan 2024 | 135.50 | 137.50 | 135.00 | 135.00 | 135.00 | 4,568 |
| 17 Jan 2024 | 137.00 | 138.00 | 134.50 | 135.00 | 135.00 | 2,780 |
| 16 Jan 2024 | 138.00 | 139.50 | 137.50 | 138.00 | 138.00 | 1,573 |
| 15 Jan 2024 | 138.50 | 140.00 | 138.50 | 138.50 | 138.50 | 1,416 |
| 12 Jan 2024 | 140.50 | 142.00 | 138.00 | 141.00 | 141.00 | 3,470 |
| 11 Jan 2024 | 137.50 | 144.50 | 136.50 | 141.50 | 141.50 | 10,536 |
| 10 Jan 2024 | 136.00 | 138.00 | 135.50 | 137.50 | 137.50 | 4,162 |
| 09 Jan 2024 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | 2,509 |
| 08 Jan 2024 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 3,150 |
| 05 Jan 2024 | 137.00 | 138.50 | 136.50 | 138.00 | 138.00 | 2,406 |
| 04 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 2,634 |
| 03 Jan 2024 | 137.00 | 139.00 | 135.00 | 138.50 | 138.50 | 3,614 |
| 02 Jan 2024 | 135.00 | 138.50 | 134.00 | 137.00 | 137.00 | 4,829 |
| 29 Dec 2023 | 138.00 | 138.00 | 132.50 | 134.00 | 134.00 | 10,749 |
| 28 Dec 2023 | 141.50 | 141.50 | 137.00 | 138.00 | 138.00 | 7,582 |
| 27 Dec 2023 | 140.00 | 142.50 | 140.00 | 140.50 | 140.50 | 2,962 |
| 22 Dec 2023 | 143.50 | 143.50 | 138.50 | 141.50 | 141.50 | 10,089 |
| 21 Dec 2023 | 136.00 | 143.50 | 135.00 | 143.50 | 143.50 | 10,204 |
| 20 Dec 2023 | 138.00 | 141.50 | 135.00 | 136.00 | 136.00 | 9,569 |
| 19 Dec 2023 | 142.00 | 145.00 | 138.50 | 139.00 | 139.00 | 9,361 |
| 18 Dec 2023 | 148.50 | 149.50 | 139.50 | 145.00 | 145.00 | 16,013 |
| 15 Dec 2023 | 151.00 | 151.00 | 148.50 | 150.00 | 150.00 | 7,076 |
| 14 Dec 2023 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | 12,217 |
| 13 Dec 2023 | 160.00 | 161.00 | 148.00 | 149.50 | 149.50 | 30,757 |
| 12 Dec 2023 | 141.50 | 148.00 | 138.50 | 144.00 | 144.00 | 19,144 |
| 11 Dec 2023 | 144.50 | 144.50 | 138.00 | 139.50 | 139.50 | 8,701 |
| 08 Dec 2023 | 142.50 | 147.00 | 142.50 | 144.50 | 144.50 | 1,898 |
| 07 Dec 2023 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | 4,526 |
| 06 Dec 2023 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 3,583 |
| 05 Dec 2023 | 149.50 | 149.50 | 145.50 | 148.00 | 148.00 | 3,426 |
| 04 Dec 2023 | 149.00 | 150.00 | 144.00 | 149.50 | 149.50 | 5,809 |
| 01 Dec 2023 | 142.00 | 149.50 | 141.50 | 149.00 | 149.00 | 11,649 |
| 30 Nov 2023 | 138.50 | 141.50 | 138.50 | 140.00 | 140.00 | 11,376 |
| 29 Nov 2023 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,092 |
| 28 Nov 2023 | 134.50 | 135.00 | 133.00 | 135.00 | 135.00 | 721 |
| 27 Nov 2023 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 727 |
| 24 Nov 2023 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 2,712 |
| 23 Nov 2023 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 1,465 |
| 22 Nov 2023 | 131.00 | 134.50 | 131.00 | 133.00 | 133.00 | 1,910 |
| 21 Nov 2023 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 3,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.